Identifier on Yobit: doge_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-20 |
0.3935 USD |
685,176.8226 DOGE |
0.3935 USD |
0.3359 USD |
0.4510 USD |
0.4229 USD |
| 2021-05-19 |
0.3851 USD |
2,171,862.3874 DOGE |
0.3851 USD |
0.2750 USD |
0.4953 USD |
0.3890 USD |
| 2021-05-18 |
0.4955 USD |
274,038.6250 DOGE |
0.4955 USD |
0.4750 USD |
0.5160 USD |
0.4840 USD |
| 2021-05-17 |
0.4950 USD |
576,463.9773 DOGE |
0.4950 USD |
0.4679 USD |
0.5220 USD |
0.4892 USD |
| 2021-05-16 |
0.5013 USD |
498,583.5720 DOGE |
0.5013 USD |
0.4551 USD |
0.5475 USD |
0.4996 USD |
| 2021-05-15 |
0.5365 USD |
399,575.0371 DOGE |
0.5365 USD |
0.5030 USD |
0.5700 USD |
0.5150 USD |
| 2021-05-14 |
0.5330 USD |
1,248,090.1392 DOGE |
0.5330 USD |
0.4700 USD |
0.5960 USD |
0.5650 USD |
| 2021-05-13 |
0.4332 USD |
1,262,965.3235 DOGE |
0.4332 USD |
0.3899 USD |
0.4764 USD |
0.4160 USD |
| 2021-05-12 |
0.4929 USD |
449,895.4055 DOGE |
0.4929 USD |
0.4558 USD |
0.5300 USD |
0.4760 USD |
| 2021-05-11 |
0.5015 USD |
609,126.5182 DOGE |
0.5015 USD |
0.4530 USD |
0.5500 USD |
0.5070 USD |
| 2021-05-10 |
0.5450 USD |
1,168,569.7211 DOGE |
0.5450 USD |
0.4900 USD |
0.6000 USD |
0.4981 USD |
| 2021-05-09 |
0.5685 USD |
2,516,074.4739 DOGE |
0.5685 USD |
0.4450 USD |
0.6920 USD |
0.5810 USD |
| 2021-05-08 |
0.6650 USD |
1,245,913.4211 DOGE |
0.6650 USD |
0.6000 USD |
0.7300 USD |
0.6450 USD |
| 2021-05-07 |
0.6157 USD |
974,827.6146 DOGE |
0.6157 USD |
0.5183 USD |
0.7130 USD |
0.6730 USD |
| 2021-05-06 |
0.5958 USD |
1,919,311.6753 DOGE |
0.5958 USD |
0.5225 USD |
0.6690 USD |
0.5900 USD |
| 2021-05-05 |
0.5986 USD |
2,246,032.8282 DOGE |
0.5986 USD |
0.5050 USD |
0.6921 USD |
0.6556 USD |
| 2021-05-04 |
0.4918 USD |
1,499,963.1764 DOGE |
0.4918 USD |
0.3955 USD |
0.5880 USD |
0.5760 USD |
| 2021-05-03 |
0.3931 USD |
446,157.0908 DOGE |
0.3931 USD |
0.3801 USD |
0.4061 USD |
0.3981 USD |
| 2021-05-02 |
0.3802 USD |
793,965.5854 DOGE |
0.3802 USD |
0.3604 USD |
0.4000 USD |
0.3881 USD |
| 2021-05-01 |
0.3521 USD |
688,628.4150 DOGE |
0.3521 USD |
0.3242 USD |
0.3800 USD |
0.3699 USD |
| 2021-04-30 |
0.3240 USD |
384,928.7848 DOGE |
0.3240 USD |
0.3080 USD |
0.3400 USD |
0.3360 USD |
| 2021-04-29 |
0.3141 USD |
385,697.9385 DOGE |
0.3141 USD |
0.3000 USD |
0.3282 USD |
0.3165 USD |
| 2021-04-28 |
0.3044 USD |
790,529.5184 DOGE |
0.3044 USD |
0.2628 USD |
0.3460 USD |
0.3073 USD |
| 2021-04-27 |
0.2803 USD |
340,231.8131 DOGE |
0.2803 USD |
0.2716 USD |
0.2890 USD |
0.2750 USD |
| 2021-04-26 |
0.2662 USD |
349,558.1148 DOGE |
0.2662 USD |
0.2423 USD |
0.2900 USD |
0.2750 USD |
| 2021-04-25 |
0.2749 USD |
410,280.2975 DOGE |
0.2749 USD |
0.2547 USD |
0.2951 USD |
0.2620 USD |
| 2021-04-24 |
0.2710 USD |
798,386.1825 DOGE |
0.2710 USD |
0.2370 USD |
0.3050 USD |
0.2892 USD |
| 2021-04-23 |
0.2446 USD |
1,384,793.3885 DOGE |
0.2446 USD |
0.2000 USD |
0.2893 USD |
0.2526 USD |
| 2021-04-22 |
0.3040 USD |
939,776.4745 DOGE |
0.3040 USD |
0.2670 USD |
0.3411 USD |
0.2808 USD |
| 2021-04-21 |
0.3304 USD |
686,243.2249 DOGE |
0.3304 USD |
0.3009 USD |
0.3600 USD |
0.3360 USD |
| 2021-04-20 |
0.3624 USD |
1,905,845.0694 DOGE |
0.3624 USD |
0.2899 USD |
0.4350 USD |
0.3527 USD |
| 2021-04-19 |
0.3816 USD |
1,433,160.8757 DOGE |
0.3816 USD |
0.3200 USD |
0.4433 USD |
0.3969 USD |
| 2021-04-18 |
0.3044 USD |
1,069,117.2188 DOGE |
0.3044 USD |
0.2589 USD |
0.3500 USD |
0.3301 USD |
| 2021-04-17 |
0.3019 USD |
1,947,458.4698 DOGE |
0.3019 USD |
0.2327 USD |
0.3710 USD |
0.2708 USD |
| 2021-04-16 |
0.2941 USD |
6,400,641.8832 DOGE |
0.2941 USD |
0.1682 USD |
0.4200 USD |
0.3390 USD |
| 2021-04-15 |
0.1417 USD |
1,892,960.4463 DOGE |
0.1417 USD |
0.1080 USD |
0.1754 USD |
0.1710 USD |
| 2021-04-14 |
0.1129 USD |
4,985,880.4696 DOGE |
0.1129 USD |
0.0859 USD |
0.1400 USD |
0.1270 USD |
| 2021-04-13 |
0.0813 USD |
1,142,587.0204 DOGE |
0.0813 USD |
0.0706 USD |
0.0920 USD |
0.0900 USD |
| 2021-04-12 |
0.0734 USD |
305,470.4024 DOGE |
0.0734 USD |
0.0699 USD |
0.0770 USD |
0.0718 USD |
| 2021-04-11 |
0.0710 USD |
1,331,429.3372 DOGE |
0.0710 USD |
0.0630 USD |
0.0790 USD |
0.0766 USD |
| 2021-04-10 |
0.0629 USD |
294,046.7212 DOGE |
0.0629 USD |
0.0617 USD |
0.0640 USD |
0.0633 USD |
| 2021-04-09 |
0.0631 USD |
357,181.0922 DOGE |
0.0631 USD |
0.0612 USD |
0.0650 USD |
0.0625 USD |
| 2021-04-08 |
0.0618 USD |
278,862.8514 DOGE |
0.0618 USD |
0.0595 USD |
0.0640 USD |
0.0619 USD |
| 2021-04-07 |
0.0630 USD |
796,230.9034 DOGE |
0.0630 USD |
0.0585 USD |
0.0674 USD |
0.0589 USD |
| 2021-04-06 |
0.0611 USD |
702,220.9279 DOGE |
0.0611 USD |
0.0577 USD |
0.0644 USD |
0.0625 USD |
| 2021-04-05 |
0.0579 USD |
345,342.4219 DOGE |
0.0579 USD |
0.0570 USD |
0.0589 USD |
0.0584 USD |
| 2021-04-04 |
0.0575 USD |
170,349.7577 DOGE |
0.0575 USD |
0.0567 USD |
0.0583 USD |
0.0576 USD |
| 2021-04-03 |
0.0588 USD |
332,482.3334 DOGE |
0.0588 USD |
0.0580 USD |
0.0595 USD |
0.0586 USD |
| 2021-04-02 |
0.0598 USD |
698,593.1699 DOGE |
0.0598 USD |
0.0580 USD |
0.0616 USD |
0.0590 USD |
| 2021-04-01 |
0.0611 USD |
1,882,617.0438 DOGE |
0.0611 USD |
0.0534 USD |
0.0689 USD |
0.0603 USD |